Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.63 | 21.88 | 21.49 | 21.82 | 575,705 | +0.17(+0.81%) |
Apr 29, 2014 | 21.90 | 21.90 | 21.46 | 21.65 | 475,115 | -0.16(-0.71%) |
Apr 28, 2014 | 21.85 | 22.12 | 21.55 | 21.80 | 566,551 | -0.03(-0.13%) |
Apr 25, 2014 | 21.98 | 22.18 | 21.70 | 21.83 | 445,320 | -0.25(-1.14%) |
Apr 24, 2014 | 22.47 | 22.47 | 22.03 | 22.08 | 291,086 | -0.22(-1.00%) |
Apr 23, 2014 | 22.36 | 22.42 | 22.04 | 22.31 | 454,901 | -0.12(-0.52%) |
Apr 22, 2014 | 22.41 | 22.51 | 22.04 | 22.42 | 445,218 | +0.07(+0.30%) |
Apr 21, 2014 | 22.37 | 22.47 | 21.96 | 22.35 | 290,316 | +0.05(+0.22%) |
Apr 17, 2014 | 22.20 | 22.31 | 22.31 | 22.31 | 363,524 | +0.03(+0.13%) |
Apr 16, 2014 | 21.93 | 22.32 | 21.74 | 22.28 | 409,553 | +0.49(+2.27%) |
Apr 15, 2014 | 21.57 | 21.86 | 20.91 | 21.78 | 793,644 | +0.31(+1.45%) |
Apr 14, 2014 | 21.97 | 22.15 | 21.43 | 21.47 | 648,537 | -0.15(-0.67%) |
Apr 11, 2014 | 22.24 | 22.24 | 21.49 | 21.62 | 1,163,630 | -0.83(-3.72%) |
Apr 10, 2014 | 23.14 | 23.14 | 22.40 | 22.45 | 403,514 | -0.69(-2.98%) |
Apr 09, 2014 | 22.47 | 23.25 | 22.29 | 23.14 | 558,325 | +1.16(+5.30%) |
Apr 08, 2014 | 21.75 | 22.08 | 21.59 | 21.98 | 638,927 | +0.26(+1.21%) |
Apr 07, 2014 | 22.07 | 22.21 | 21.52 | 21.71 | 464,780 | -0.48(-2.14%) |
Apr 04, 2014 | 22.89 | 23.05 | 21.70 | 22.19 | 477,586 | -0.54(-2.39%) |
Apr 03, 2014 | 23.21 | 23.25 | 22.62 | 22.73 | 305,197 | -0.39(-1.68%) |
Apr 02, 2014 | 22.75 | 23.16 | 22.52 | 23.12 | 311,917 | +0.45(+1.97%) |
Apr 01, 2014 | 22.45 | 22.83 | 22.24 | 22.67 | 365,857 | +0.21(+0.95%) |
Mar 31, 2014 | 21.89 | 22.49 | 21.83 | 22.46 | 454,102 | +0.67(+3.07%) |
Mar 28, 2014 | 21.89 | 22.15 | 21.71 | 21.79 | 236,514 | -0.07(-0.31%) |
Mar 27, 2014 | 21.83 | 22.03 | 21.68 | 21.86 | 583,614 | -0.03(-0.13%) |
Mar 26, 2014 | 22.56 | 22.56 | 21.87 | 21.89 | 514,197 | -0.51(-2.30%) |
Mar 25, 2014 | 22.36 | 22.57 | 22.22 | 22.40 | 356,346 | +0.13(+0.57%) |
Mar 24, 2014 | 23.01 | 23.01 | 21.91 | 22.28 | 413,804 | -0.22(-0.99%) |
Mar 21, 2014 | 22.52 | 22.64 | 22.35 | 22.50 | 472,055 | +0.10(+0.43%) |
Mar 20, 2014 | 22.41 | 22.51 | 22.27 | 22.40 | 207,369 | -0.08(-0.35%) |
Mar 19, 2014 | 22.73 | 22.89 | 22.31 | 22.48 | 321,492 | -0.27(-1.19%) |
Mar 18, 2014 | 22.74 | 22.87 | 22.52 | 22.75 | 283,075 | +0.07(+0.30%) |
Mar 17, 2014 | 22.89 | 23.08 | 22.63 | 22.68 | 286,456 | -0.10(-0.43%) |
Mar 14, 2014 | 22.38 | 22.96 | 22.38 | 22.78 | 662,658 | +0.30(+1.34%) |
Mar 13, 2014 | 23.16 | 23.21 | 22.30 | 22.48 | 1,304,877 | -0.57(-2.48%) |
Mar 12, 2014 | 23.33 | 23.49 | 22.91 | 23.05 | 622,527 | -0.34(-1.45%) |
Mar 11, 2014 | 23.63 | 23.86 | 23.31 | 23.39 | 309,387 | -0.27(-1.15%) |
Mar 10, 2014 | 23.68 | 23.68 | 23.38 | 23.66 | 440,334 | -0.04(-0.16%) |
Mar 07, 2014 | 24.07 | 24.11 | 23.66 | 23.70 | 198,615 | -0.22(-0.93%) |
Mar 06, 2014 | 24.12 | 24.28 | 23.91 | 23.93 | 497,503 | -0.09(-0.36%) |
Mar 05, 2014 | 23.99 | 24.16 | 23.67 | 24.01 | 567,919 | +0.02(+0.08%) |
Mar 04, 2014 | 24.12 | 24.45 | 23.99 | 23.99 | 908,842 | +0.05(+0.20%) |
Mar 03, 2014 | 23.48 | 23.95 | 23.37 | 23.95 | 2,069,497 | +0.34(+1.44%) |
Feb 28, 2014 | 23.62 | 24.04 | 23.57 | 23.61 | 1,507,930 | +0.00(+0.00%) |
Feb 27, 2014 | 23.39 | 23.87 | 23.28 | 23.61 | 1,150,656 | +0.17(+0.75%) |
Feb 26, 2014 | 23.20 | 23.67 | 23.18 | 23.43 | 748,977 | +0.23(+1.00%) |
Feb 25, 2014 | 23.17 | 23.30 | 23.04 | 23.20 | 714,263 | +0.07(+0.29%) |
Feb 24, 2014 | 23.24 | 23.38 | 23.10 | 23.13 | 553,100 | -0.07(-0.29%) |
Feb 21, 2014 | 22.92 | 23.47 | 22.78 | 23.20 | 1,007,198 | +0.39(+1.70%) |
Feb 20, 2014 | 22.55 | 23.28 | 22.21 | 22.81 | 4,962,663 | +0.18(+0.81%) |
Feb 19, 2014 | 23.13 | 23.40 | 22.60 | 22.63 | 1,270,532 | -0.70(-3.00%) |
Feb 18, 2014 | 23.03 | 23.67 | 23.03 | 23.32 | 872,679 | +0.25(+1.09%) |
Feb 14, 2014 | 22.65 | 23.07 | 23.07 | 23.07 | 615,837 | +0.27(+1.19%) |
Feb 13, 2014 | 22.10 | 23.21 | 22.00 | 22.80 | 1,450,446 | +0.54(+2.44%) |
Feb 12, 2014 | 22.16 | 22.35 | 22.09 | 22.26 | 938,618 | +0.15(+0.66%) |
Feb 11, 2014 | 22.02 | 22.24 | 21.88 | 22.11 | 1,228,678 | +0.09(+0.40%) |
Feb 10, 2014 | 21.99 | 22.12 | 21.81 | 22.02 | 684,089 | +0.02(+0.09%) |
Feb 07, 2014 | 21.75 | 22.19 | 21.61 | 22.00 | 1,133,499 | +0.35(+1.61%) |
Feb 06, 2014 | 21.72 | 21.97 | 21.64 | 21.66 | 895,708 | +0.00(+0.00%) |
Feb 05, 2014 | 21.59 | 21.99 | 21.53 | 21.66 | 1,214,803 | -0.15(-0.67%) |
Feb 04, 2014 | 21.44 | 21.89 | 21.11 | 21.80 | 1,145,736 | +0.43(+2.00%) |